ダブルスタンダードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 5,240 | 5,320 | 5,170 | 5,200 | -90 | -1.7% | 41,200 |
| 2021/07/19 | 5,260 | 5,390 | 5,170 | 5,290 | -70 | -1.3% | 37,600 |
| 2021/07/16 | 5,410 | 5,450 | 5,290 | 5,360 | -40 | -0.7% | 22,100 |
| 2021/07/15 | 5,620 | 5,620 | 5,400 | 5,400 | -220 | -3.9% | 23,900 |
| 2021/07/14 | 5,440 | 5,680 | 5,430 | 5,620 | +180 | +3.3% | 53,200 |
| 2021/07/13 | 5,600 | 5,630 | 5,430 | 5,440 | -120 | -2.2% | 40,800 |
| 2021/07/12 | 5,500 | 5,580 | 5,430 | 5,560 | +140 | +2.6% | 39,100 |
| 2021/07/09 | 5,250 | 5,440 | 5,240 | 5,420 | +190 | +3.6% | 25,600 |
| 2021/07/08 | 5,410 | 5,410 | 5,220 | 5,230 | -160 | -3% | 34,500 |
| 2021/07/07 | 5,370 | 5,520 | 5,360 | 5,390 | -80 | -1.5% | 23,200 |
| 2021/07/06 | 5,390 | 5,490 | 5,340 | 5,470 | +70 | +1.3% | 25,100 |
| 2021/07/05 | 5,460 | 5,470 | 5,330 | 5,400 | -50 | -0.9% | 28,900 |
| 2021/07/02 | 5,430 | 5,570 | 5,400 | 5,450 | +80 | +1.5% | 48,000 |
| 2021/07/01 | 5,600 | 5,620 | 5,330 | 5,370 | -260 | -4.6% | 122,600 |
| 2021/06/30 | 5,860 | 5,860 | 5,540 | 5,630 | -210 | -3.6% | 69,700 |
| 2021/06/29 | 5,820 | 5,880 | 5,700 | 5,840 | +30 | +0.5% | 34,900 |
| 2021/06/28 | 5,650 | 5,840 | 5,550 | 5,810 | +190 | +3.4% | 37,200 |
| 2021/06/25 | 5,810 | 5,810 | 5,580 | 5,620 | -260 | -4.4% | 74,500 |
| 2021/06/24 | 5,570 | 5,910 | 5,490 | 5,880 | +280 | +5% | 128,100 |
| 2021/06/23 | 5,540 | 5,730 | 5,440 | 5,600 | +160 | +2.9% | 79,400 |
| 2021/06/22 | 5,540 | 5,630 | 5,420 | 5,440 | -30 | -0.5% | 68,000 |
| 2021/06/21 | 5,210 | 5,530 | 5,170 | 5,470 | +130 | +2.4% | 81,900 |
| 2021/06/18 | 5,170 | 5,500 | 5,160 | 5,340 | +250 | +4.9% | 126,400 |
| 2021/06/17 | 5,010 | 5,110 | 4,910 | 5,090 | -10 | -0.2% | 32,300 |
| 2021/06/16 | 5,170 | 5,170 | 5,010 | 5,100 | -70 | -1.4% | 19,600 |
| 2021/06/15 | 5,250 | 5,250 | 5,080 | 5,170 | -80 | -1.5% | 37,800 |
| 2021/06/14 | 5,250 | 5,290 | 5,210 | 5,250 | ±0 | ±0% | 35,000 |
| 2021/06/11 | 5,100 | 5,300 | 5,100 | 5,250 | +190 | +3.8% | 80,900 |
| 2021/06/10 | 5,030 | 5,070 | 4,925 | 5,060 | +30 | +0.6% | 25,200 |
| 2021/06/09 | 5,100 | 5,180 | 4,990 | 5,030 | -60 | -1.2% | 33,100 |
| 2021/06/08 | 4,950 | 5,090 | 4,910 | 5,090 | +150 | +3% | 36,500 |
| 2021/06/07 | 4,865 | 5,050 | 4,820 | 4,940 | +145 | +3% | 83,700 |
| 2021/06/04 | 4,830 | 4,875 | 4,760 | 4,795 | -90 | -1.8% | 26,100 |
| 2021/06/03 | 4,750 | 4,925 | 4,720 | 4,885 | +110 | +2.3% | 38,600 |
| 2021/06/02 | 4,830 | 4,870 | 4,760 | 4,775 | -70 | -1.4% | 23,300 |
| 2021/06/01 | 4,890 | 4,895 | 4,715 | 4,845 | -10 | -0.2% | 36,900 |
| 2021/05/31 | 4,745 | 4,890 | 4,720 | 4,855 | +150 | +3.2% | 31,300 |
| 2021/05/28 | 4,885 | 4,885 | 4,660 | 4,705 | -115 | -2.4% | 38,800 |
| 2021/05/27 | 4,960 | 4,960 | 4,805 | 4,820 | -110 | -2.2% | 36,100 |
| 2021/05/26 | 4,840 | 5,000 | 4,800 | 4,930 | +90 | +1.9% | 68,700 |
| 2021/05/25 | 4,905 | 4,950 | 4,745 | 4,840 | -80 | -1.6% | 57,500 |
| 2021/05/24 | 4,830 | 4,950 | 4,775 | 4,920 | +90 | +1.9% | 66,200 |
| 2021/05/21 | 4,650 | 4,840 | 4,640 | 4,830 | +215 | +4.7% | 97,700 |
| 2021/05/20 | 4,400 | 4,660 | 4,390 | 4,615 | +215 | +4.9% | 98,500 |
| 2021/05/19 | 4,375 | 4,520 | 4,305 | 4,400 | -40 | -0.9% | 115,900 |
| 2021/05/18 | 4,400 | 4,485 | 4,320 | 4,440 | +115 | +2.7% | 157,900 |
| 2021/05/17 | 4,360 | 4,645 | 4,205 | 4,325 | +245 | +6% | 563,400 |
| 2021/05/14 | 4,080 | 4,080 | 4,080 | 4,080 | +700 | +20.7% | 48,100 |
| 2021/05/13 | 3,395 | 3,420 | 3,335 | 3,380 | -85 | -2.5% | 66,000 |
| 2021/05/12 | 3,525 | 3,570 | 3,435 | 3,465 | -60 | -1.7% | 22,300 |
1001～
1050
件表示中 / 2367件
類似銘柄と比較する
現在ご覧いただいている「Ｄ Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｄ Ｓ | 180,300円 | -10.0% | -20.2% | 3.88% | 16.74倍 | 3.82倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ヒューマンＴ | 261,100円 | +20.0% | +37.4% | 1.07% | 28.21倍 | 5.65倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＶＲＡＩＮ | 242,100円 | +50.0% | +49.6% | 0.00% | 41.99倍 | 17.42倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ソースネクスト | 17,500円 | -25.8% | - | 0.00% | - | 3.24倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| 勤次郎 | 114,800円 | +20.0% | +75.0% | 0.74% | 27.15倍 | 2.33倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
